ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
288620/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-40,5,-0.47,50018710,5854,121.05,8630,8740,8420,11080,5980,8530,8544.55,0.98,0,-1514,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,593,-25.19,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.76,7660,20241210,10.84,9920,-14.42,20250120,8210,3.41,20250210,21100,-59.76,20240527,7660,10.84,20241210,1.87,N,288620,500,34 억,,68564,N,N,27,N,00,N
20250306,151028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-40,5,-0.47,47641410,5574,115.26,8630,8740,8420,11080,5980,8530,8547.08,0.98,0,-1515,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,593,-25.19,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.76,7660,20241210,10.84,9920,-14.42,20250120,8210,3.41,20250210,21100,-59.76,20240527,7660,10.84,20241210,1.87,N,288620,500,34 억,,68564,N,N,7,N,00,N
20250306,141027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,20,2,0.23,39825870,4658,96.32,8630,8740,8420,11080,5980,8530,8549.99,0.98,0,-1109,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,597,-25.37,0.86,12,0.07,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.87,N,288620,500,34 억,,68564,N,N,7,N,00,N
20250306,131028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,20,2,0.23,34441750,4033,83.40,8630,8740,8420,11080,5980,8530,8539.98,0.98,0,-1147,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,597,-25.37,0.86,12,0.06,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.87,N,288620,500,34 억,,68564,N,N,7,N,00,N
20250306,121027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,50,2,0.59,17299230,2031,42.00,8630,8740,8420,11080,5980,8530,8517.59,0.98,0,-124,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,599,-25.46,0.86,12,0.03,-337.00,9921.00,21100,20240527,-59.34,7660,20241210,12.01,9920,-13.51,20250120,8210,4.51,20250210,21100,-59.34,20240527,7660,12.01,20241210,1.87,N,288620,500,34 억,,68564,N,N,7,N,00,N
20250306,111024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-70,5,-0.82,11623740,1363,28.18,8630,8740,8420,11080,5980,8530,8528.06,0.98,0,15,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,590,-25.10,0.85,12,0.02,-337.00,9921.00,21100,20240527,-59.91,7660,20241210,10.44,9920,-14.72,20250120,8210,3.05,20250210,21100,-59.91,20240527,7660,10.44,20241210,1.87,N,288620,500,34 억,,68564,N,N,7,N,00,N
20250306,101026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-40,5,-0.47,10280910,1204,24.90,8630,8740,8450,11080,5980,8530,8538.96,0.98,0,19,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,593,-25.19,0.86,12,0.02,-337.00,9921.00,21100,20240527,-59.76,7660,20241210,10.84,9920,-14.42,20250120,8210,3.41,20250210,21100,-59.76,20240527,7660,10.84,20241210,1.87,N,288620,500,34 억,,68564,N,N,7,N,00,N
20250306,091030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,20,2,0.23,2918410,340,7.03,8630,8740,8550,11080,5980,8530,8583.56,0.98,0,7,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,597,-25.37,0.86,12,0.00,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.87,N,288620,500,34 억,,68564,N,N,7,N,00,N
20250305,161015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,150,2,1.79,41177960,4833,36.46,8380,8780,8380,10890,5870,8380,8520.17,0.96,0,1457,8840,8610,8490,8260,8140,8550,8200,35,2510,500,5860,10,1,6979316,595,-25.31,0.86,12,0.07,-337.00,9921.00,21100,20240527,-59.57,7660,20241210,11.36,9920,-14.01,20250120,8210,3.90,20250210,21100,-59.57,20240527,7660,11.36,20241210,1.87,N,288620,500,34 억,,67098,N,N,7,N,00,N
20250305,151020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,240,2,2.86,33433110,3928,29.63,8380,8780,8380,10890,5870,8380,8511.48,0.96,0,1409,8840,8610,8490,8260,8140,8550,8200,35,2510,500,5860,10,1,6979316,602,-25.58,0.87,12,0.06,-337.00,9921.00,21100,20240527,-59.15,7660,20241210,12.53,9920,-13.10,20250120,8210,4.99,20250210,21100,-59.15,20240527,7660,12.53,20241210,1.87,N,288620,500,34 억,,67098,N,N,17,N,00,N
20250305,141019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,260,2,3.10,28182610,3318,25.03,8380,8780,8380,10890,5870,8380,8493.85,0.96,0,1369,8840,8610,8490,8260,8140,8550,8200,35,2510,500,5860,10,1,6979316,603,-25.64,0.87,12,0.05,-337.00,9921.00,21100,20240527,-59.05,7660,20241210,12.79,9920,-12.90,20250120,8210,5.24,20250210,21100,-59.05,20240527,7660,12.79,20241210,1.87,N,288620,500,34 억,,67098,N,N,17,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161028 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 -40 5 -0.47 50018710 5854 121.05 8630 8740 8420 11080 5980 8530 8544.55 0.98 0 -1514 8963 8746 8563 8346 8163 8855 8455 35 2550 500 5970 10 1 6979316 593 -25.19 0.86 12 0.08 -337.00 9921.00 21100 20240527 -59.76 7660 20241210 10.84 9920 -14.42 20250120 8210 3.41 20250210 21100 -59.76 20240527 7660 10.84 20241210 1.87 N 288620 500 34 억 68564 N N 27 N 00 N
3 20250306 151028 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 -40 5 -0.47 47641410 5574 115.26 8630 8740 8420 11080 5980 8530 8547.08 0.98 0 -1515 8963 8746 8563 8346 8163 8855 8455 35 2550 500 5970 10 1 6979316 593 -25.19 0.86 12 0.08 -337.00 9921.00 21100 20240527 -59.76 7660 20241210 10.84 9920 -14.42 20250120 8210 3.41 20250210 21100 -59.76 20240527 7660 10.84 20241210 1.87 N 288620 500 34 억 68564 N N 7 N 00 N
4 20250306 141027 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 20 2 0.23 39825870 4658 96.32 8630 8740 8420 11080 5980 8530 8549.99 0.98 0 -1109 8963 8746 8563 8346 8163 8855 8455 35 2550 500 5970 10 1 6979316 597 -25.37 0.86 12 0.07 -337.00 9921.00 21100 20240527 -59.48 7660 20241210 11.62 9920 -13.81 20250120 8210 4.14 20250210 21100 -59.48 20240527 7660 11.62 20241210 1.87 N 288620 500 34 억 68564 N N 7 N 00 N
5 20250306 131028 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 20 2 0.23 34441750 4033 83.40 8630 8740 8420 11080 5980 8530 8539.98 0.98 0 -1147 8963 8746 8563 8346 8163 8855 8455 35 2550 500 5970 10 1 6979316 597 -25.37 0.86 12 0.06 -337.00 9921.00 21100 20240527 -59.48 7660 20241210 11.62 9920 -13.81 20250120 8210 4.14 20250210 21100 -59.48 20240527 7660 11.62 20241210 1.87 N 288620 500 34 억 68564 N N 7 N 00 N
6 20250306 121027 57 100.00 KOSDAQ 전기·전자 N N N N N 8580 50 2 0.59 17299230 2031 42.00 8630 8740 8420 11080 5980 8530 8517.59 0.98 0 -124 8963 8746 8563 8346 8163 8855 8455 35 2550 500 5970 10 1 6979316 599 -25.46 0.86 12 0.03 -337.00 9921.00 21100 20240527 -59.34 7660 20241210 12.01 9920 -13.51 20250120 8210 4.51 20250210 21100 -59.34 20240527 7660 12.01 20241210 1.87 N 288620 500 34 억 68564 N N 7 N 00 N
7 20250306 111024 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 -70 5 -0.82 11623740 1363 28.18 8630 8740 8420 11080 5980 8530 8528.06 0.98 0 15 8963 8746 8563 8346 8163 8855 8455 35 2550 500 5970 10 1 6979316 590 -25.10 0.85 12 0.02 -337.00 9921.00 21100 20240527 -59.91 7660 20241210 10.44 9920 -14.72 20250120 8210 3.05 20250210 21100 -59.91 20240527 7660 10.44 20241210 1.87 N 288620 500 34 억 68564 N N 7 N 00 N
8 20250306 101026 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 -40 5 -0.47 10280910 1204 24.90 8630 8740 8450 11080 5980 8530 8538.96 0.98 0 19 8963 8746 8563 8346 8163 8855 8455 35 2550 500 5970 10 1 6979316 593 -25.19 0.86 12 0.02 -337.00 9921.00 21100 20240527 -59.76 7660 20241210 10.84 9920 -14.42 20250120 8210 3.41 20250210 21100 -59.76 20240527 7660 10.84 20241210 1.87 N 288620 500 34 억 68564 N N 7 N 00 N
9 20250306 091030 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 20 2 0.23 2918410 340 7.03 8630 8740 8550 11080 5980 8530 8583.56 0.98 0 7 8963 8746 8563 8346 8163 8855 8455 35 2550 500 5970 10 1 6979316 597 -25.37 0.86 12 0.00 -337.00 9921.00 21100 20240527 -59.48 7660 20241210 11.62 9920 -13.81 20250120 8210 4.14 20250210 21100 -59.48 20240527 7660 11.62 20241210 1.87 N 288620 500 34 억 68564 N N 7 N 00 N
10 20250305 161015 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 150 2 1.79 41177960 4833 36.46 8380 8780 8380 10890 5870 8380 8520.17 0.96 0 1457 8840 8610 8490 8260 8140 8550 8200 35 2510 500 5860 10 1 6979316 595 -25.31 0.86 12 0.07 -337.00 9921.00 21100 20240527 -59.57 7660 20241210 11.36 9920 -14.01 20250120 8210 3.90 20250210 21100 -59.57 20240527 7660 11.36 20241210 1.87 N 288620 500 34 억 67098 N N 7 N 00 N
11 20250305 151020 57 100.00 KOSDAQ 전기·전자 N N N N N 8620 240 2 2.86 33433110 3928 29.63 8380 8780 8380 10890 5870 8380 8511.48 0.96 0 1409 8840 8610 8490 8260 8140 8550 8200 35 2510 500 5860 10 1 6979316 602 -25.58 0.87 12 0.06 -337.00 9921.00 21100 20240527 -59.15 7660 20241210 12.53 9920 -13.10 20250120 8210 4.99 20250210 21100 -59.15 20240527 7660 12.53 20241210 1.87 N 288620 500 34 억 67098 N N 17 N 00 N
12 20250305 141019 57 100.00 KOSDAQ 전기·전자 N N N N N 8640 260 2 3.10 28182610 3318 25.03 8380 8780 8380 10890 5870 8380 8493.85 0.96 0 1369 8840 8610 8490 8260 8140 8550 8200 35 2510 500 5860 10 1 6979316 603 -25.64 0.87 12 0.05 -337.00 9921.00 21100 20240527 -59.05 7660 20241210 12.79 9920 -12.90 20250120 8210 5.24 20250210 21100 -59.05 20240527 7660 12.79 20241210 1.87 N 288620 500 34 억 67098 N N 17 N 00 N